Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.66 | 59.33 | 57.35 | 58.82 | 12,195,555 | +1.07(+1.85%) |
Jan 30, 2014 | 57.43 | 58.10 | 57.33 | 57.75 | 6,160,438 | +0.49(+0.85%) |
Jan 29, 2014 | 57.27 | 57.82 | 56.99 | 57.27 | 4,914,820 | -0.22(-0.38%) |
Jan 28, 2014 | 57.61 | 57.72 | 57.20 | 57.49 | 5,429,695 | +0.00(+0.00%) |
Jan 27, 2014 | 57.97 | 58.19 | 57.39 | 57.49 | 6,834,060 | -0.54(-0.93%) |
Jan 24, 2014 | 59.15 | 59.23 | 58.01 | 58.03 | 10,287,837 | -1.66(-2.79%) |
Jan 23, 2014 | 60.50 | 60.50 | 59.45 | 59.69 | 10,143,429 | -1.14(-1.88%) |
Jan 22, 2014 | 60.62 | 60.95 | 60.45 | 60.84 | 2,783,696 | +0.34(+0.56%) |
Jan 21, 2014 | 60.80 | 61.15 | 59.89 | 60.50 | 4,669,409 | +0.14(+0.23%) |
Jan 17, 2014 | 60.85 | 60.36 | 60.36 | 60.36 | 3,998,980 | -0.15(-0.25%) |
Jan 16, 2014 | 60.64 | 60.74 | 60.25 | 60.51 | 2,379,013 | -0.02(-0.03%) |
Jan 15, 2014 | 60.80 | 61.09 | 60.30 | 60.52 | 4,331,068 | -0.27(-0.45%) |
Jan 14, 2014 | 60.22 | 60.88 | 60.04 | 60.80 | 3,987,791 | +0.62(+1.03%) |
Jan 13, 2014 | 61.09 | 61.30 | 60.03 | 60.18 | 5,127,839 | -1.03(-1.68%) |
Jan 10, 2014 | 61.02 | 61.47 | 60.70 | 61.20 | 3,335,531 | +0.22(+0.36%) |
Jan 09, 2014 | 61.38 | 61.38 | 60.39 | 60.99 | 4,310,580 | -0.31(-0.51%) |
Jan 08, 2014 | 62.27 | 62.29 | 61.01 | 61.30 | 5,440,239 | -1.29(-2.05%) |
Jan 07, 2014 | 62.38 | 62.64 | 62.07 | 62.59 | 3,583,305 | +0.25(+0.40%) |
Jan 06, 2014 | 62.98 | 62.98 | 61.95 | 62.33 | 4,595,935 | +0.58(+0.94%) |
Jan 03, 2014 | 61.99 | 62.61 | 61.75 | 61.75 | 2,443,991 | -0.21(-0.34%) |
Jan 02, 2014 | 62.26 | 62.94 | 61.74 | 61.97 | 3,193,200 | -0.40(-0.64%) |
Dec 31, 2013 | 61.75 | 62.37 | 62.37 | 62.37 | 2,614,722 | +0.67(+1.08%) |
Dec 30, 2013 | 62.47 | 62.52 | 61.64 | 61.70 | 2,385,381 | -0.60(-0.96%) |
Dec 27, 2013 | 61.95 | 62.47 | 61.87 | 62.29 | 2,771,402 | +0.53(+0.85%) |
Dec 26, 2013 | 61.83 | 61.94 | 61.65 | 61.77 | 1,955,269 | +0.19(+0.31%) |
Dec 24, 2013 | 61.10 | 61.66 | 60.99 | 61.58 | 1,487,383 | +0.60(+0.98%) |
Dec 23, 2013 | 61.72 | 61.75 | 60.91 | 60.99 | 3,202,700 | -0.47(-0.77%) |
Dec 20, 2013 | 61.20 | 61.71 | 60.98 | 61.46 | 4,413,264 | +0.46(+0.76%) |
Dec 19, 2013 | 60.97 | 61.13 | 60.51 | 60.99 | 3,132,009 | -0.10(-0.17%) |
Dec 18, 2013 | 61.00 | 61.13 | 60.07 | 61.10 | 6,383,929 | -0.18(-0.29%) |
Dec 17, 2013 | 62.06 | 62.08 | 61.22 | 61.28 | 3,459,270 | -0.61(-0.99%) |
Dec 16, 2013 | 61.92 | 62.03 | 61.18 | 61.89 | 5,089,033 | +0.14(+0.23%) |
Dec 13, 2013 | 61.82 | 62.15 | 61.40 | 61.75 | 3,565,103 | +0.16(+0.25%) |
Dec 12, 2013 | 61.53 | 62.05 | 61.24 | 61.59 | 4,464,863 | +0.13(+0.22%) |
Dec 11, 2013 | 62.23 | 62.31 | 61.36 | 61.46 | 3,574,781 | -0.60(-0.97%) |
Dec 10, 2013 | 62.38 | 62.50 | 61.79 | 62.06 | 5,193,200 | -0.82(-1.31%) |
Dec 09, 2013 | 63.62 | 63.79 | 62.75 | 62.88 | 5,612,327 | -1.10(-1.72%) |
Dec 06, 2013 | 64.66 | 64.73 | 63.84 | 63.98 | 2,404,969 | -0.02(-0.02%) |
Dec 05, 2013 | 63.95 | 64.19 | 63.61 | 64.00 | 2,501,268 | -0.19(-0.29%) |
Dec 04, 2013 | 64.44 | 64.81 | 63.56 | 64.18 | 2,499,096 | -0.42(-0.65%) |
Dec 03, 2013 | 63.63 | 64.64 | 63.88 | 64.60 | 3,609,225 | +0.73(+1.14%) |
Dec 02, 2013 | 63.92 | 64.53 | 63.35 | 63.88 | 3,223,304 | +0.15(+0.23%) |
Nov 29, 2013 | 63.92 | 64.31 | 63.65 | 63.73 | 1,658,112 | +0.03(+0.05%) |
Nov 27, 2013 | 63.74 | 64.24 | 63.25 | 63.70 | 2,637,995 | -0.23(-0.35%) |
Nov 26, 2013 | 64.59 | 64.71 | 63.20 | 63.92 | 3,795,324 | -0.67(-1.04%) |
Nov 25, 2013 | 65.00 | 65.29 | 64.26 | 64.60 | 3,411,427 | -0.82(-1.26%) |
Nov 22, 2013 | 65.64 | 65.70 | 64.95 | 65.42 | 2,909,172 | -0.16(-0.24%) |
Nov 21, 2013 | 65.54 | 65.82 | 65.04 | 65.57 | 3,693,944 | +0.39(+0.60%) |
Nov 20, 2013 | 65.13 | 65.68 | 64.95 | 65.18 | 2,654,311 | +0.16(+0.24%) |
Nov 19, 2013 | 65.29 | 65.43 | 64.68 | 65.03 | 3,551,964 | -0.23(-0.35%) |
Nov 18, 2013 | 65.98 | 66.15 | 64.96 | 65.25 | 4,349,870 | -0.66(-1.01%) |
Nov 15, 2013 | 65.67 | 66.24 | 65.56 | 65.92 | 4,242,593 | +0.58(+0.89%) |
Nov 14, 2013 | 64.43 | 65.37 | 63.78 | 65.34 | 4,003,326 | +0.89(+1.38%) |
Nov 13, 2013 | 64.51 | 64.60 | 63.94 | 64.45 | 2,896,314 | -0.10(-0.16%) |
Nov 12, 2013 | 64.40 | 65.05 | 64.18 | 64.55 | 2,795,733 | -0.33(-0.51%) |
Nov 11, 2013 | 64.58 | 65.05 | 64.08 | 64.88 | 3,341,053 | +0.60(+0.94%) |
Nov 08, 2013 | 62.81 | 64.32 | 62.81 | 64.28 | 3,708,778 | +1.40(+2.23%) |
Nov 07, 2013 | 63.92 | 63.95 | 62.64 | 62.88 | 3,614,682 | -0.77(-1.22%) |
Nov 06, 2013 | 63.08 | 63.68 | 62.67 | 63.65 | 3,225,991 | +0.84(+1.34%) |
Nov 05, 2013 | 63.00 | 63.46 | 62.41 | 62.81 | 2,998,678 | -0.46(-0.73%) |
Nov 04, 2013 | 63.46 | 63.56 | 62.88 | 63.27 | 2,104,044 | +0.06(+0.10%) |